Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 30.97 | 31.02 | 30.94 | 31.00 | 361,134 | +0.25(+0.81%) |
Jun 29, 2023 | 30.70 | 30.77 | 30.68 | 30.75 | 555,617 | -0.02(-0.06%) |
Jun 28, 2023 | 30.64 | 30.77 | 30.64 | 30.77 | 299,440 | +0.24(+0.79%) |
Jun 27, 2023 | 30.32 | 30.56 | 30.29 | 30.53 | 336,117 | +0.22(+0.73%) |
Jun 26, 2023 | 30.27 | 30.38 | 30.27 | 30.31 | 486,296 | -0.02(-0.07%) |
Jun 23, 2023 | 30.18 | 30.39 | 30.18 | 30.33 | 587,079 | -0.31(-1.01%) |
Jun 22, 2023 | 30.56 | 30.68 | 30.50 | 30.64 | 462,839 | -0.07(-0.23%) |
Jun 21, 2023 | 30.72 | 30.79 | 30.70 | 30.71 | 910,465 | -0.06(-0.19%) |
Jun 20, 2023 | 30.87 | 30.87 | 30.73 | 30.77 | 478,020 | -0.31(-1.00%) |
Jun 16, 2023 | 31.22 | 31.23 | 31.06 | 31.08 | 898,199 | +0.03(+0.10%) |
Jun 15, 2023 | 30.87 | 31.07 | 30.87 | 31.05 | 329,308 | +0.08(+0.26%) |
Jun 14, 2023 | 30.99 | 31.02 | 30.85 | 30.97 | 510,008 | +0.03(+0.10%) |
Jun 13, 2023 | 30.82 | 30.96 | 30.82 | 30.94 | 494,695 | +0.24(+0.78%) |
Jun 12, 2023 | 30.65 | 30.71 | 30.60 | 30.70 | 834,533 | +0.15(+0.49%) |
Jun 09, 2023 | 30.53 | 30.56 | 30.46 | 30.55 | 411,745 | +0.03(+0.10%) |
Jun 08, 2023 | 30.46 | 30.53 | 30.34 | 30.52 | 332,411 | +0.05(+0.16%) |
Jun 07, 2023 | 30.52 | 30.56 | 30.43 | 30.47 | 557,936 | -0.24(-0.78%) |
Jun 06, 2023 | 30.55 | 30.72 | 30.52 | 30.71 | 333,249 | +0.28(+0.92%) |
Jun 05, 2023 | 30.61 | 30.65 | 30.39 | 30.43 | 364,410 | -0.20(-0.65%) |
Jun 02, 2023 | 30.49 | 30.64 | 30.44 | 30.63 | 670,297 | +0.60(+2.00%) |
Jun 01, 2023 | 30.00 | 30.12 | 29.88 | 30.03 | 1,100,425 | +0.21(+0.70%) |
May 31, 2023 | 29.90 | 29.90 | 29.70 | 29.82 | 418,776 | -0.24(-0.80%) |
May 30, 2023 | 30.28 | 30.28 | 30.03 | 30.06 | 426,724 | -0.38(-1.25%) |
May 26, 2023 | 30.22 | 30.45 | 30.22 | 30.44 | 298,569 | +0.28(+0.93%) |
May 25, 2023 | 30.14 | 30.18 | 30.02 | 30.16 | 333,925 | +0.08(+0.27%) |
May 24, 2023 | 30.09 | 30.21 | 30.02 | 30.08 | 500,302 | -0.33(-1.09%) |
May 23, 2023 | 30.57 | 30.57 | 30.38 | 30.41 | 333,081 | -0.36(-1.17%) |
May 22, 2023 | 30.67 | 30.79 | 30.67 | 30.77 | 539,829 | +0.08(+0.26%) |
May 19, 2023 | 30.68 | 30.77 | 30.60 | 30.69 | 354,671 | +0.04(+0.13%) |
May 18, 2023 | 30.57 | 30.65 | 30.50 | 30.65 | 1,192,573 | +0.15(+0.49%) |
May 17, 2023 | 30.36 | 30.50 | 30.32 | 30.50 | 408,271 | +0.25(+0.81%) |
May 16, 2023 | 30.37 | 30.37 | 30.25 | 30.25 | 494,638 | -0.20(-0.66%) |
May 15, 2023 | 30.32 | 30.46 | 30.32 | 30.45 | 300,399 | +0.16(+0.54%) |
May 12, 2023 | 30.24 | 30.30 | 30.20 | 30.29 | 236,045 | +0.13(+0.43%) |
May 11, 2023 | 29.99 | 30.17 | 29.96 | 30.16 | 338,274 | +0.09(+0.30%) |
May 10, 2023 | 30.13 | 30.14 | 29.91 | 30.07 | 435,308 | -0.13(-0.43%) |
May 09, 2023 | 30.13 | 30.22 | 30.10 | 30.20 | 421,182 | -0.07(-0.23%) |
May 08, 2023 | 30.21 | 30.27 | 30.18 | 30.27 | 471,117 | +0.06(+0.20%) |
May 05, 2023 | 29.99 | 30.25 | 29.99 | 30.21 | 230,061 | +0.42(+1.41%) |
May 04, 2023 | 29.75 | 29.86 | 29.70 | 29.79 | 364,392 | -0.08(-0.27%) |
May 03, 2023 | 29.93 | 30.11 | 29.87 | 29.87 | 300,471 | -0.11(-0.35%) |
May 02, 2023 | 30.14 | 30.14 | 29.84 | 29.98 | 463,613 | -0.40(-1.30%) |
May 01, 2023 | 30.36 | 30.46 | 30.29 | 30.37 | 512,543 | +0.12(+0.40%) |
Apr 28, 2023 | 30.08 | 30.25 | 30.08 | 30.25 | 568,656 | +0.06(+0.20%) |
Apr 27, 2023 | 30.01 | 30.19 | 29.96 | 30.19 | 239,339 | +0.39(+1.31%) |
Apr 26, 2023 | 29.89 | 29.94 | 29.77 | 29.80 | 235,616 | -0.10(-0.33%) |
Apr 25, 2023 | 30.14 | 30.14 | 29.90 | 29.90 | 303,636 | -0.31(-1.03%) |
Apr 24, 2023 | 30.21 | 30.23 | 30.15 | 30.21 | 518,358 | +0.01(+0.04%) |
Apr 21, 2023 | 30.05 | 30.21 | 30.05 | 30.20 | 747,327 | +0.13(+0.43%) |
Apr 20, 2023 | 30.01 | 30.12 | 30.00 | 30.07 | 269,624 | -0.04(-0.13%) |
Apr 19, 2023 | 30.00 | 30.14 | 29.99 | 30.11 | 575,180 | -0.06(-0.20%) |
Apr 18, 2023 | 30.20 | 30.20 | 30.10 | 30.17 | 401,973 | +0.09(+0.30%) |
Apr 17, 2023 | 30.00 | 30.09 | 29.97 | 30.08 | 574,796 | +0.09(+0.30%) |
Apr 14, 2023 | 29.98 | 30.07 | 29.92 | 29.99 | 480,531 | +0.03(+0.10%) |
Apr 13, 2023 | 29.80 | 29.96 | 29.74 | 29.96 | 356,261 | +0.26(+0.86%) |
Apr 12, 2023 | 29.80 | 29.83 | 29.66 | 29.70 | 390,221 | +0.02(+0.08%) |
Apr 11, 2023 | 29.64 | 29.74 | 29.61 | 29.68 | 343,637 | +0.02(+0.07%) |
Apr 10, 2023 | 29.45 | 29.68 | 29.45 | 29.66 | 638,048 | +0.18(+0.63%) |
Apr 06, 2023 | 29.36 | 29.53 | 29.36 | 29.48 | 307,210 | +0.16(+0.53%) |
Apr 05, 2023 | 29.28 | 29.33 | 29.20 | 29.32 | 463,599 | -0.11(-0.37%) |
Apr 04, 2023 | 29.59 | 29.59 | 29.37 | 29.43 | 315,977 | -0.14(-0.46%) |